Skip to main content

Whitestone REIT (NY: WSR )

12.55 +0.32 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.27 12.55 12.27 12.55 371,126 +0.32(+2.62%)
Mar 27, 2024 12.10 12.27 11.97 12.23 420,388 +0.23(+1.92%)
Mar 26, 2024 12.08 12.12 11.96 12.00 282,213 -0.05(-0.41%)
Mar 25, 2024 12.13 12.23 11.99 12.05 233,663 -0.06(-0.50%)
Mar 22, 2024 12.48 12.48 12.09 12.11 280,241 -0.32(-2.57%)
Mar 21, 2024 12.45 12.56 12.40 12.43 348,843 +0.04(+0.32%)
Mar 20, 2024 12.03 12.44 12.01 12.39 225,299 +0.29(+2.40%)
Mar 19, 2024 11.91 12.11 11.90 12.10 180,016 +0.18(+1.51%)
Mar 18, 2024 11.96 12.05 11.92 11.92 283,381 -0.01(-0.08%)
Mar 15, 2024 12.03 12.15 11.82 11.93 591,970 -0.16(-1.32%)
Mar 14, 2024 12.41 12.41 12.02 12.09 299,089 -0.28(-2.26%)
Mar 13, 2024 12.19 12.38 12.15 12.37 345,560 +0.12(+0.98%)
Mar 12, 2024 12.05 12.29 11.96 12.25 303,342 +0.15(+1.24%)
Mar 11, 2024 12.11 12.18 12.02 12.10 213,587 -0.07(-0.58%)
Mar 08, 2024 12.22 12.38 11.99 12.17 287,144 +0.12(+1.00%)
Mar 07, 2024 12.23 12.35 11.90 12.05 484,788 -0.03(-0.25%)
Mar 06, 2024 12.20 12.31 12.00 12.08 342,973 -0.12(-0.98%)
Mar 05, 2024 12.45 12.48 12.20 12.20 341,472 -0.11(-0.89%)
Mar 04, 2024 12.19 12.47 12.19 12.31 244,512 +0.09(+0.74%)
Mar 01, 2024 12.26 12.28 12.16 12.22 286,563 -0.06(-0.49%)
Feb 29, 2024 12.31 12.34 12.17 12.28 252,714 +0.11(+0.90%)
Feb 28, 2024 12.12 12.28 12.12 12.17 200,281 -0.06(-0.49%)
Feb 27, 2024 12.25 12.35 12.23 12.23 312,786 +0.05(+0.41%)
Feb 26, 2024 12.19 12.24 12.12 12.18 267,208 -0.08(-0.65%)
Feb 23, 2024 12.36 12.37 12.19 12.26 298,691 -0.12(-0.97%)
Feb 22, 2024 12.32 12.42 12.26 12.38 275,262 +0.01(+0.08%)
Feb 21, 2024 12.34 12.44 12.29 12.37 231,210 +0.04(+0.32%)
Feb 20, 2024 12.28 12.36 12.16 12.33 303,933 -0.09(-0.72%)
Feb 16, 2024 12.47 12.56 12.34 12.42 333,059 -0.17(-1.35%)
Feb 15, 2024 12.52 12.67 12.45 12.59 307,079 +0.20(+1.61%)
Feb 14, 2024 12.53 12.54 12.34 12.39 238,630 -0.07(-0.56%)
Feb 13, 2024 12.41 12.57 12.16 12.46 321,231 -0.26(-2.04%)
Feb 12, 2024 12.72 12.81 12.64 12.72 300,291 +0.06(+0.47%)
Feb 09, 2024 12.55 12.68 12.41 12.66 335,505 +0.05(+0.40%)
Feb 08, 2024 12.66 12.73 12.49 12.61 438,068 -0.05(-0.39%)
Feb 07, 2024 12.83 12.83 12.64 12.66 425,186 -0.14(-1.09%)
Feb 06, 2024 12.84 12.89 12.77 12.80 297,705 -0.13(-1.00%)
Feb 05, 2024 12.96 13.08 12.78 12.93 502,295 -0.03(-0.23%)
Feb 02, 2024 12.96 13.03 12.88 12.96 827,228 -0.08(-0.61%)
Feb 01, 2024 12.93 13.06 12.78 13.04 576,383 +0.20(+1.55%)
Jan 31, 2024 12.92 13.01 12.75 12.84 806,662 -0.08(-0.62%)
Jan 30, 2024 12.80 12.94 12.73 12.92 339,921 +0.25(+1.96%)
Jan 29, 2024 12.72 12.72 12.57 12.67 165,220 -0.04(-0.31%)
Jan 26, 2024 12.76 12.80 12.65 12.71 186,432 +0.03(+0.24%)
Jan 25, 2024 12.68 12.73 12.55 12.68 185,465 +0.21(+1.67%)
Jan 24, 2024 12.71 12.76 12.43 12.47 234,225 -0.13(-1.03%)
Jan 23, 2024 12.71 12.75 12.53 12.60 206,325 -0.06(-0.47%)
Jan 22, 2024 12.69 12.80 12.59 12.66 287,142 +0.05(+0.39%)
Jan 19, 2024 12.52 12.65 12.36 12.61 372,540 +0.17(+1.36%)
Jan 18, 2024 12.29 12.46 12.18 12.44 357,304 +0.18(+1.46%)
Jan 17, 2024 12.02 12.28 12.02 12.26 374,484 +0.04(+0.33%)
Jan 16, 2024 12.24 12.27 12.04 12.22 621,611 +0.23(+1.91%)
Jan 12, 2024 12.06 12.14 11.87 11.99 255,607 +0.08(+0.67%)
Jan 11, 2024 11.56 11.92 11.50 11.91 1,591,128 +0.41(+3.54%)
Jan 10, 2024 11.58 11.65 11.49 11.51 313,342 -0.08(-0.69%)
Jan 09, 2024 11.66 11.69 11.58 11.59 168,031 -0.23(-1.93%)
Jan 08, 2024 11.62 11.82 11.60 11.81 145,661 +0.22(+1.89%)
Jan 05, 2024 11.63 11.80 11.55 11.60 196,531 -0.15(-1.27%)
Jan 04, 2024 11.91 11.93 11.75 11.75 195,293 -0.13(-1.09%)
Jan 03, 2024 11.97 11.97 11.83 11.87 248,050 -0.19(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.